Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.920 | 3.960 | 3.850 | 3.890 | 162,090 | -0.33(-7.93%) |
Apr 29, 2020 | 4.070 | 4.230 | 4.070 | 4.225 | 58,664 | +0.37(+9.74%) |
Apr 28, 2020 | 3.900 | 3.900 | 3.755 | 3.850 | 237,276 | +0.06(+1.58%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.620 | 3.790 | 177,541 | +0.22(+6.16%) |
Apr 24, 2020 | 3.401 | 3.570 | 3.380 | 3.570 | 82,400 | +0.11(+3.33%) |
Apr 23, 2020 | 3.400 | 3.520 | 3.390 | 3.455 | 86,947 | +0.08(+2.22%) |
Apr 22, 2020 | 3.470 | 3.470 | 3.370 | 3.380 | 142,590 | -0.13(-3.70%) |
Apr 21, 2020 | 3.460 | 3.560 | 3.460 | 3.510 | 348,957 | -0.02(-0.57%) |
Apr 20, 2020 | 3.510 | 3.590 | 3.480 | 3.530 | 332,872 | -0.03(-0.84%) |
Apr 17, 2020 | 3.500 | 3.560 | 3.450 | 3.560 | 342,700 | +0.13(+3.79%) |
Apr 16, 2020 | 3.470 | 3.490 | 3.390 | 3.430 | 179,974 | -0.16(-4.46%) |
Apr 15, 2020 | 3.670 | 3.670 | 3.562 | 3.590 | 210,944 | -0.35(-8.94%) |
Apr 14, 2020 | 3.980 | 4.010 | 3.900 | 3.942 | 657,278 | +0.01(+0.32%) |
Apr 13, 2020 | 4.030 | 4.070 | 3.820 | 3.930 | 68,487 | -0.02(-0.51%) |
Apr 09, 2020 | 4.002 | 4.060 | 3.930 | 3.950 | 233,600 | -0.04(-1.13%) |
Apr 08, 2020 | 3.950 | 3.995 | 3.870 | 3.995 | 299,911 | +0.04(+1.14%) |
Apr 07, 2020 | 4.070 | 4.075 | 3.850 | 3.950 | 451,811 | +0.02(+0.51%) |
Apr 06, 2020 | 3.760 | 3.940 | 3.700 | 3.930 | 526,783 | +0.55(+16.27%) |
Apr 03, 2020 | 3.410 | 3.430 | 3.340 | 3.380 | 339,000 | -0.12(-3.43%) |
Apr 02, 2020 | 3.440 | 3.530 | 3.420 | 3.500 | 253,278 | -0.03(-0.85%) |
Apr 01, 2020 | 3.590 | 3.595 | 3.490 | 3.530 | 139,011 | -0.26(-6.86%) |
Mar 31, 2020 | 3.700 | 3.870 | 3.640 | 3.790 | 377,897 | -0.03(-0.79%) |
Mar 30, 2020 | 3.750 | 3.880 | 3.660 | 3.820 | 481,933 | -0.11(-2.80%) |
Mar 27, 2020 | 3.970 | 4.040 | 3.880 | 3.930 | 163,400 | -0.31(-7.31%) |
Mar 26, 2020 | 4.000 | 4.240 | 3.980 | 4.240 | 172,972 | +0.27(+6.80%) |
Mar 25, 2020 | 3.800 | 4.010 | 3.760 | 3.970 | 221,062 | +0.19(+4.89%) |
Mar 24, 2020 | 3.610 | 3.830 | 3.560 | 3.785 | 330,108 | +0.57(+17.91%) |
Mar 23, 2020 | 3.162 | 3.380 | 3.110 | 3.210 | 219,379 | -0.05(-1.68%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.250 | 3.265 | 244,100 | +0.00(+0.00%) |
Mar 19, 2020 | 3.160 | 3.390 | 3.160 | 3.265 | 292,362 | +0.12(+3.65%) |
Mar 18, 2020 | 3.305 | 3.357 | 3.090 | 3.150 | 206,934 | -0.34(-9.74%) |
Mar 17, 2020 | 3.220 | 3.550 | 3.220 | 3.490 | 391,669 | +0.43(+13.96%) |
Mar 16, 2020 | 2.930 | 3.345 | 2.900 | 3.062 | 401,592 | -0.79(-20.48%) |
Mar 13, 2020 | 3.980 | 4.048 | 3.645 | 3.851 | 291,300 | +0.24(+6.68%) |
Mar 12, 2020 | 4.090 | 4.100 | 3.560 | 3.610 | 507,613 | -1.00(-21.69%) |
Mar 11, 2020 | 4.730 | 4.730 | 4.530 | 4.610 | 347,214 | -0.14(-2.95%) |
Mar 10, 2020 | 4.680 | 4.750 | 4.430 | 4.750 | 736,545 | +0.36(+8.20%) |
Mar 09, 2020 | 4.580 | 4.700 | 4.380 | 4.390 | 317,546 | -0.90(-17.01%) |
Mar 06, 2020 | 5.120 | 5.320 | 5.100 | 5.290 | 428,300 | +0.22(+4.34%) |
Mar 05, 2020 | 5.260 | 5.260 | 5.030 | 5.070 | 417,837 | -0.61(-10.74%) |
Mar 04, 2020 | 5.480 | 5.680 | 5.476 | 5.680 | 266,036 | +0.21(+3.84%) |
Mar 03, 2020 | 5.700 | 5.750 | 5.400 | 5.470 | 594,261 | -0.29(-5.03%) |
Mar 02, 2020 | 5.747 | 5.780 | 5.620 | 5.760 | 218,944 | -0.04(-0.69%) |
Feb 28, 2020 | 5.630 | 5.860 | 5.630 | 5.800 | 265,800 | +0.00(+0.00%) |
Feb 27, 2020 | 5.990 | 6.030 | 5.800 | 5.800 | 313,413 | -0.39(-6.30%) |
Feb 26, 2020 | 6.300 | 6.350 | 6.160 | 6.190 | 361,098 | +0.09(+1.48%) |
Feb 25, 2020 | 6.290 | 6.290 | 6.090 | 6.100 | 317,362 | -0.24(-3.79%) |
Feb 24, 2020 | 6.340 | 6.410 | 6.300 | 6.340 | 155,307 | -0.47(-6.90%) |
Feb 21, 2020 | 6.950 | 6.950 | 6.780 | 6.810 | 103,500 | -0.24(-3.40%) |
Feb 20, 2020 | 6.950 | 7.055 | 6.950 | 7.050 | 207,717 | +0.22(+3.22%) |
Feb 19, 2020 | 6.710 | 6.830 | 6.650 | 6.830 | 158,359 | +0.14(+2.05%) |
Feb 18, 2020 | 6.710 | 6.760 | 6.570 | 6.692 | 173,237 | -0.75(-10.05%) |
Feb 14, 2020 | 7.630 | 7.630 | 7.420 | 7.440 | 123,300 | -0.07(-0.90%) |
Feb 13, 2020 | 7.435 | 7.540 | 7.410 | 7.508 | 118,456 | -0.03(-0.43%) |
Feb 12, 2020 | 7.465 | 7.540 | 7.458 | 7.540 | 110,146 | +0.16(+2.17%) |
Feb 11, 2020 | 7.280 | 7.420 | 7.280 | 7.380 | 58,532 | -0.06(-0.81%) |
Feb 10, 2020 | 7.430 | 7.499 | 7.420 | 7.440 | 64,732 | -0.17(-2.23%) |
Feb 07, 2020 | 7.620 | 7.630 | 7.580 | 7.610 | 162,000 | -0.24(-3.06%) |
Feb 06, 2020 | 7.900 | 7.900 | 7.850 | 7.850 | 78,094 | +0.15(+1.95%) |
Feb 05, 2020 | 7.670 | 7.700 | 7.610 | 7.700 | 155,758 | +0.07(+0.92%) |
Feb 04, 2020 | 7.710 | 7.710 | 7.620 | 7.630 | 142,090 | -0.07(-0.91%) |